Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crawford Company Cl B (NY: CRD-B )

9.580 +0.320 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 7.400 7.430 7.360 7.410 14,000 +0.06(+0.82%)
Apr 28, 2005 7.550 7.550 7.350 7.350 79,000 -0.13(-1.74%)
Apr 27, 2005 7.500 7.540 7.370 7.480 10,300 -0.09(-1.19%)
Apr 26, 2005 7.850 7.850 7.560 7.570 15,000 -0.25(-3.20%)
Apr 25, 2005 7.880 7.940 7.730 7.820 27,100 +0.04(+0.51%)
Apr 22, 2005 7.800 7.800 7.660 7.780 28,100 +0.13(+1.70%)
Apr 21, 2005 7.220 7.650 7.200 7.650 125,200 +0.50(+6.99%)
Apr 20, 2005 7.150 7.220 7.130 7.150 24,800 -0.05(-0.69%)
Apr 19, 2005 7.220 7.300 7.200 7.200 43,100 +0.08(+1.12%)
Apr 18, 2005 7.250 7.250 7.100 7.120 19,000 -0.13(-1.79%)
Apr 15, 2005 7.270 7.310 7.240 7.250 16,700 -0.01(-0.14%)
Apr 14, 2005 7.250 7.290 7.220 7.260 5,200 +0.01(+0.14%)
Apr 13, 2005 7.280 7.280 7.250 7.250 5,200 -0.03(-0.41%)
Apr 12, 2005 7.150 7.300 7.140 7.280 13,200 +0.04(+0.55%)
Apr 11, 2005 7.300 7.300 7.200 7.240 11,200 -0.02(-0.28%)
Apr 08, 2005 7.280 7.280 7.200 7.260 20,600 +0.00(+0.00%)
Apr 07, 2005 7.230 7.280 7.210 7.260 3,400 +0.03(+0.41%)
Apr 06, 2005 7.280 7.280 7.210 7.230 3,800 +0.03(+0.42%)
Apr 05, 2005 7.320 7.320 7.120 7.200 6,400 -0.06(-0.83%)
Apr 04, 2005 6.990 7.300 6.990 7.260 7,500 +0.27(+3.86%)
Apr 01, 2005 7.200 7.300 6.910 6.990 28,700 -0.16(-2.24%)
Mar 31, 2005 7.250 7.250 7.050 7.150 11,000 +0.00(+0.00%)
Mar 30, 2005 7.050 7.210 7.050 7.150 9,100 +0.19(+2.73%)
Mar 29, 2005 7.300 7.390 6.890 6.960 53,400 -0.24(-3.33%)
Mar 28, 2005 6.950 7.250 6.950 7.200 17,700 +0.24(+3.45%)
Mar 24, 2005 7.050 7.070 6.920 6.960 11,700 +0.01(+0.14%)
Mar 23, 2005 6.980 7.020 6.940 6.950 14,300 -0.03(-0.43%)
Mar 22, 2005 6.990 7.020 6.930 6.980 10,100 -0.01(-0.14%)
Mar 21, 2005 7.000 7.050 6.950 6.990 5,600 -0.01(-0.14%)
Mar 18, 2005 7.100 7.100 6.960 7.000 42,400 -0.05(-0.71%)
Mar 17, 2005 7.070 7.080 7.030 7.050 41,200 +0.01(+0.14%)
Mar 16, 2005 7.050 7.100 7.010 7.040 24,600 -0.08(-1.12%)
Mar 15, 2005 7.170 7.220 7.100 7.120 8,100 +0.05(+0.71%)
Mar 14, 2005 7.000 7.070 7.000 7.070 2,500 +0.11(+1.58%)
Mar 11, 2005 7.080 7.100 6.960 6.960 17,600 -0.06(-0.85%)
Mar 10, 2005 6.960 7.050 6.900 7.020 15,600 +0.00(+0.00%)
Mar 09, 2005 6.920 7.070 6.720 7.020 14,300 +0.04(+0.57%)
Mar 08, 2005 7.100 7.100 6.980 6.980 3,700 -0.08(-1.13%)
Mar 07, 2005 7.300 7.320 7.060 7.060 9,600 -0.19(-2.62%)
Mar 04, 2005 7.270 7.380 7.110 7.250 13,900 +0.08(+1.12%)
Mar 03, 2005 7.070 7.240 7.020 7.170 25,300 +0.20(+2.87%)
Mar 02, 2005 6.950 7.290 6.900 6.970 17,800 -0.06(-0.85%)
Mar 01, 2005 6.900 7.050 6.900 7.030 26,000 +0.04(+0.57%)
Feb 28, 2005 7.090 7.090 6.950 6.990 6,200 -0.09(-1.27%)
Feb 25, 2005 7.020 7.100 6.980 7.080 12,700 +0.06(+0.85%)
Feb 24, 2005 6.890 7.070 6.880 7.020 9,300 +0.12(+1.74%)
Feb 23, 2005 6.950 7.100 6.900 6.900 12,700 +0.05(+0.73%)
Feb 22, 2005 6.850 7.000 6.850 6.850 21,600 -0.15(-2.14%)
Feb 18, 2005 7.150 7.150 6.920 7.000 10,700 -0.05(-0.71%)
Feb 17, 2005 7.060 7.160 7.050 7.050 9,700 -0.11(-1.54%)
Feb 16, 2005 7.150 7.300 7.050 7.160 7,900 +0.11(+1.56%)
Feb 15, 2005 7.150 7.260 7.000 7.050 8,200 -0.15(-2.08%)
Feb 14, 2005 7.400 7.450 7.100 7.200 13,400 -0.10(-1.37%)
Feb 11, 2005 7.110 7.380 7.000 7.300 15,200 +0.29(+4.14%)
Feb 10, 2005 6.930 7.050 6.930 7.010 3,900 +0.06(+0.86%)
Feb 09, 2005 7.340 7.340 6.900 6.950 9,600 -0.34(-4.66%)
Feb 08, 2005 7.350 7.350 7.230 7.290 5,800 -0.05(-0.68%)
Feb 07, 2005 7.210 7.450 7.210 7.340 6,400 +0.18(+2.51%)
Feb 04, 2005 7.080 7.180 7.080 7.160 6,700 -0.02(-0.28%)
Feb 03, 2005 7.260 7.270 7.130 7.180 8,900 -0.08(-1.10%)
Feb 02, 2005 7.420 7.420 7.120 7.260 19,700 +0.04(+0.55%)
Feb 01, 2005 7.330 7.330 7.220 7.220 7,900 -0.01(-0.14%)
Jan 31, 2005 7.070 7.280 7.070 7.230 15,900 +0.21(+2.99%)
Jan 28, 2005 7.040 7.050 6.900 7.020 50,500 +0.00(+0.00%)
Jan 27, 2005 7.050 7.100 6.950 7.020 20,800 -0.04(-0.57%)
Jan 26, 2005 7.000 7.060 6.910 7.060 11,600 +0.07(+1.00%)
Jan 25, 2005 6.980 7.040 6.950 6.990 17,100 +0.01(+0.14%)
Jan 24, 2005 7.300 7.400 6.970 6.980 17,100 -0.25(-3.46%)
Jan 21, 2005 7.140 7.300 7.100 7.230 12,600 -0.01(-0.14%)
Jan 20, 2005 7.130 7.400 7.100 7.240 13,300 +0.01(+0.14%)
Jan 19, 2005 7.400 7.480 7.180 7.230 12,800 -0.22(-2.95%)
Jan 18, 2005 7.120 7.460 7.120 7.450 11,600 +0.33(+4.63%)
Jan 14, 2005 7.250 7.310 7.100 7.120 7,900 -0.03(-0.42%)
Jan 13, 2005 7.390 7.390 7.010 7.150 15,900 -0.30(-4.03%)
Jan 12, 2005 7.250 7.470 7.150 7.450 15,100 +0.10(+1.36%)
Jan 11, 2005 7.300 7.400 7.200 7.350 7,200 -0.02(-0.27%)
Jan 10, 2005 7.260 7.650 7.230 7.370 17,900 +0.01(+0.14%)
Jan 07, 2005 7.470 7.500 7.350 7.360 19,500 -0.06(-0.81%)
Jan 06, 2005 7.280 7.450 7.280 7.420 8,300 +0.10(+1.37%)
Jan 05, 2005 7.300 7.500 7.300 7.320 22,300 -0.03(-0.41%)
Jan 04, 2005 7.430 7.480 7.250 7.350 11,800 +0.02(+0.27%)
Jan 03, 2005 7.550 7.550 7.280 7.330 7,800 -0.17(-2.27%)
Dec 31, 2004 7.560 7.580 7.460 7.500 9,600 -0.06(-0.79%)
Dec 30, 2004 7.720 7.720 7.550 7.560 6,700 -0.06(-0.79%)
Dec 29, 2004 7.500 7.620 7.500 7.620 9,500 +0.15(+2.01%)
Dec 28, 2004 7.350 7.600 7.290 7.470 10,800 +0.12(+1.63%)
Dec 27, 2004 7.370 7.450 7.110 7.350 10,600 +0.03(+0.41%)
Dec 23, 2004 7.310 7.330 7.270 7.320 4,500 +0.11(+1.53%)
Dec 22, 2004 7.150 7.240 7.120 7.210 10,700 +0.13(+1.84%)
Dec 21, 2004 6.870 7.150 6.870 7.080 13,900 +0.31(+4.58%)
Dec 20, 2004 6.800 6.850 6.670 6.770 28,000 -0.03(-0.44%)
Dec 17, 2004 6.980 7.110 6.800 6.800 45,800 -0.18(-2.58%)
Dec 16, 2004 7.020 7.040 6.950 6.980 15,900 -0.14(-1.97%)
Dec 15, 2004 7.250 7.330 6.900 7.120 31,800 -0.19(-2.60%)
Dec 14, 2004 7.290 7.350 7.200 7.310 9,500 -0.01(-0.14%)
Dec 13, 2004 7.340 7.400 7.310 7.320 14,900 -0.03(-0.41%)
Dec 10, 2004 7.700 7.830 7.300 7.350 11,300 -0.40(-5.16%)
Dec 09, 2004 7.730 7.830 7.680 7.750 6,700 -0.03(-0.39%)
Dec 08, 2004 7.660 7.840 7.660 7.780 12,400 +0.13(+1.70%)
Dec 07, 2004 7.820 7.890 7.650 7.650 20,700 -0.18(-2.30%)
Dec 06, 2004 8.050 8.140 7.830 7.830 6,900 -0.32(-3.93%)
Dec 03, 2004 8.180 8.300 8.100 8.150 4,800 -0.13(-1.57%)
Dec 02, 2004 8.100 8.300 8.100 8.280 9,700 +0.02(+0.24%)
Dec 01, 2004 7.900 8.300 7.900 8.260 25,900 +0.41(+5.22%)
Nov 30, 2004 7.900 8.000 7.850 7.850 15,300 -0.15(-1.88%)
Nov 29, 2004 7.970 8.000 7.900 8.000 14,400 +0.03(+0.38%)
Nov 26, 2004 7.920 8.000 7.920 7.970 800 -0.03(-0.38%)
Nov 24, 2004 7.950 8.000 7.880 8.000 12,500 +0.05(+0.63%)
Nov 23, 2004 7.780 7.950 7.730 7.950 8,400 +0.25(+3.25%)
Nov 22, 2004 7.600 7.850 7.510 7.700 14,100 +0.15(+1.99%)
Nov 19, 2004 7.550 7.650 7.450 7.550 5,600 -0.10(-1.31%)
Nov 18, 2004 7.580 7.700 7.450 7.650 5,400 +0.01(+0.13%)
Nov 17, 2004 7.550 7.780 7.550 7.640 13,100 +0.09(+1.19%)
Nov 16, 2004 7.570 7.800 7.500 7.550 10,100 -0.02(-0.26%)
Nov 15, 2004 7.900 7.900 7.550 7.570 58,100 -0.33(-4.18%)
Nov 12, 2004 7.610 7.900 7.480 7.900 18,000 +0.39(+5.19%)
Nov 11, 2004 7.700 7.880 7.510 7.510 27,500 -0.25(-3.22%)
Nov 10, 2004 7.350 7.760 7.350 7.760 31,400 +0.41(+5.58%)
Nov 09, 2004 7.490 7.490 7.280 7.350 25,400 -0.10(-1.34%)
Nov 08, 2004 7.350 7.500 7.220 7.450 64,000 +0.15(+2.05%)
Nov 05, 2004 7.200 7.330 7.000 7.300 14,200 +0.00(+0.00%)
Nov 04, 2004 7.150 7.350 7.050 7.300 60,400 +0.06(+0.83%)
Nov 03, 2004 6.980 7.240 6.980 7.240 18,000 +0.36(+5.23%)
Nov 02, 2004 6.840 7.030 6.790 6.880 21,300 +0.09(+1.33%)
Nov 01, 2004 6.670 6.800 6.600 6.790 6,100 +0.02(+0.30%)
Oct 29, 2004 6.870 6.970 6.690 6.770 14,300 -0.10(-1.46%)
Oct 28, 2004 6.900 7.000 6.700 6.870 18,500 -0.05(-0.72%)
Oct 27, 2004 7.000 7.100 6.500 6.920 25,800 -0.02(-0.29%)
Oct 26, 2004 6.950 7.150 6.800 6.940 22,800 -0.01(-0.14%)
Oct 25, 2004 6.520 6.950 6.460 6.950 17,400 +0.33(+4.98%)
Oct 22, 2004 6.820 6.920 6.620 6.620 5,500 -0.30(-4.34%)
Oct 21, 2004 6.950 6.980 6.800 6.920 11,400 +0.02(+0.29%)
Oct 20, 2004 6.650 6.900 6.650 6.900 10,400 +0.27(+4.07%)
Oct 19, 2004 6.550 6.730 6.550 6.630 15,000 -0.34(-4.88%)
Oct 18, 2004 6.650 6.970 6.610 6.970 18,500 +0.32(+4.81%)
Oct 15, 2004 6.600 6.690 6.580 6.650 32,200 +0.06(+0.91%)
Oct 14, 2004 6.700 6.830 6.500 6.590 30,000 -0.01(-0.15%)
Oct 13, 2004 6.650 6.730 6.560 6.600 28,600 -0.02(-0.30%)
Oct 12, 2004 6.590 6.690 6.590 6.620 20,500 +0.08(+1.22%)
Oct 11, 2004 6.500 6.540 6.480 6.540 8,700 +0.06(+0.93%)
Oct 08, 2004 6.550 6.610 6.460 6.480 13,900 -0.01(-0.15%)
Oct 07, 2004 6.680 6.740 6.470 6.490 19,200 -0.21(-3.13%)
Oct 06, 2004 6.750 6.820 6.440 6.700 18,200 +0.02(+0.30%)
Oct 05, 2004 6.650 6.740 6.640 6.680 16,800 +0.13(+1.98%)
Oct 04, 2004 6.850 6.920 6.550 6.550 18,900 -0.30(-4.38%)
Oct 01, 2004 6.740 6.920 6.670 6.850 31,700 +0.15(+2.24%)
Sep 30, 2004 6.600 6.890 6.600 6.700 28,700 +0.01(+0.15%)
Sep 29, 2004 6.320 6.690 6.320 6.690 16,000 +0.12(+1.83%)
Sep 28, 2004 6.600 6.640 6.450 6.570 10,700 +0.07(+1.08%)
Sep 27, 2004 6.350 6.700 6.300 6.500 15,400 +0.05(+0.78%)
Sep 24, 2004 6.300 6.600 6.200 6.450 19,000 +0.19(+3.04%)
Sep 23, 2004 6.200 6.360 6.150 6.260 9,400 +0.10(+1.62%)
Sep 22, 2004 6.300 6.420 6.150 6.160 11,700 -0.19(-2.99%)
Sep 21, 2004 6.400 6.470 6.150 6.350 19,000 -0.24(-3.64%)
Sep 20, 2004 6.470 6.680 6.470 6.590 10,000 +0.02(+0.30%)
Sep 17, 2004 6.780 6.800 6.520 6.570 34,100 -0.19(-2.81%)
Sep 16, 2004 6.450 6.800 6.450 6.760 25,800 +0.13(+1.96%)
Sep 15, 2004 6.110 6.630 6.110 6.630 24,800 +0.53(+8.69%)
Sep 14, 2004 5.870 6.300 5.860 6.100 16,400 +0.21(+3.57%)
Sep 13, 2004 5.680 5.890 5.550 5.890 19,100 +0.24(+4.25%)
Sep 10, 2004 5.670 5.680 5.500 5.650 23,700 +0.03(+0.53%)
Sep 09, 2004 5.450 5.620 5.400 5.620 28,800 +0.24(+4.46%)
Sep 08, 2004 5.420 5.450 5.300 5.380 7,500 -0.01(-0.19%)
Sep 07, 2004 5.400 5.500 5.320 5.390 4,400 +0.04(+0.75%)
Sep 03, 2004 5.480 5.510 5.350 5.350 13,400 -0.10(-1.83%)
Sep 02, 2004 5.190 5.500 5.150 5.450 8,200 +0.31(+6.03%)
Sep 01, 2004 4.970 5.350 4.970 5.140 11,000 +0.13(+2.59%)
Aug 31, 2004 5.240 5.240 5.010 5.010 9,500 -0.19(-3.65%)
Aug 30, 2004 5.270 5.340 5.170 5.200 7,100 -0.02(-0.38%)
Aug 27, 2004 5.280 5.280 5.120 5.220 4,200 -0.08(-1.51%)
Aug 26, 2004 5.330 5.400 5.260 5.300 14,300 -0.13(-2.39%)
Aug 25, 2004 5.250 5.430 5.250 5.430 7,600 +0.20(+3.82%)
Aug 24, 2004 5.200 5.260 5.150 5.230 13,200 +0.12(+2.35%)
Aug 23, 2004 5.260 5.260 5.100 5.110 7,300 -0.15(-2.85%)
Aug 20, 2004 5.150 5.260 5.010 5.260 42,400 +0.12(+2.33%)
Aug 19, 2004 5.100 5.200 5.060 5.140 12,900 +0.04(+0.78%)
Aug 18, 2004 5.010 5.150 5.000 5.100 5,900 +0.08(+1.59%)
Aug 17, 2004 5.120 5.120 5.000 5.020 3,500 -0.05(-0.99%)
Aug 16, 2004 5.150 5.260 5.000 5.070 11,700 -0.08(-1.55%)
Aug 13, 2004 5.050 5.150 4.910 5.150 14,300 +0.10(+1.98%)
Aug 12, 2004 5.000 5.080 4.900 5.050 23,600 +0.05(+1.00%)
Aug 11, 2004 4.900 5.000 4.860 5.000 7,500 +0.05(+1.01%)
Aug 10, 2004 4.580 4.950 4.580 4.950 12,900 +0.42(+9.27%)
Aug 09, 2004 4.590 4.590 4.490 4.530 19,500 -0.02(-0.44%)
Aug 06, 2004 4.800 4.900 4.550 4.550 9,900 -0.30(-6.19%)
Aug 05, 2004 4.740 4.900 4.740 4.850 16,400 -0.12(-2.41%)
Aug 04, 2004 4.880 5.000 4.800 4.970 8,300 +0.07(+1.43%)
Aug 03, 2004 4.910 4.990 4.840 4.900 7,500 -0.03(-0.61%)
Aug 02, 2004 5.010 5.070 4.900 4.930 3,700 -0.11(-2.18%)
Jul 30, 2004 5.050 5.140 5.010 5.040 3,100 -0.08(-1.56%)
Jul 29, 2004 5.110 5.150 5.030 5.120 10,000 +0.11(+2.20%)
Jul 28, 2004 5.020 5.100 5.000 5.010 6,600 -0.11(-2.15%)
Jul 27, 2004 5.050 5.140 4.950 5.120 17,100 +0.12(+2.40%)
Jul 26, 2004 4.800 5.020 4.700 5.000 34,200 +0.20(+4.17%)
Jul 23, 2004 5.020 5.050 4.800 4.800 7,100 -0.27(-5.33%)
Jul 22, 2004 5.000 5.080 5.000 5.070 7,100 +0.07(+1.40%)
Jul 21, 2004 5.130 5.130 4.850 5.000 22,500 -0.10(-1.96%)
Jul 20, 2004 5.080 5.100 5.010 5.100 6,000 +0.05(+0.99%)
Jul 19, 2004 4.850 5.050 4.850 5.050 23,600 +0.15(+3.06%)
Jul 16, 2004 4.700 4.990 4.700 4.900 18,200 +0.00(+0.00%)
Jul 15, 2004 4.900 5.000 4.900 4.900 6,300 +0.00(+0.00%)
Jul 14, 2004 4.900 4.960 4.820 4.900 14,500 -0.06(-1.21%)
Jul 13, 2004 4.950 5.140 4.950 4.960 3,600 -0.02(-0.40%)
Jul 12, 2004 5.170 5.170 4.900 4.980 7,000 -0.09(-1.78%)
Jul 09, 2004 5.030 5.070 4.910 5.070 7,500 +0.07(+1.40%)
Jul 08, 2004 5.240 5.240 4.970 5.000 35,600 -0.24(-4.58%)
Jul 07, 2004 5.110 5.240 5.090 5.240 16,800 +0.23(+4.59%)
Jul 06, 2004 5.020 5.030 4.950 5.010 6,000 -0.06(-1.18%)
Jul 02, 2004 4.880 5.140 4.800 5.070 12,700 +0.19(+3.89%)
Jul 01, 2004 4.970 4.970 4.880 4.880 5,700 -0.05(-1.01%)
Jun 30, 2004 4.820 4.980 4.780 4.930 8,200 +0.16(+3.35%)
Jun 29, 2004 4.800 4.900 4.700 4.770 17,500 +0.07(+1.49%)
Jun 28, 2004 4.800 4.870 4.640 4.700 35,300 +0.05(+1.08%)
Jun 25, 2004 5.150 5.150 4.650 4.650 127,000 -0.47(-9.18%)
Jun 24, 2004 4.960 5.160 4.910 5.120 16,000 -0.04(-0.78%)
Jun 23, 2004 4.890 5.180 4.890 5.160 16,000 +0.24(+4.88%)
Jun 22, 2004 4.750 4.970 4.630 4.920 32,200 +0.17(+3.58%)
Jun 21, 2004 4.750 4.800 4.620 4.750 79,700 -0.07(-1.45%)
Jun 18, 2004 4.860 4.880 4.750 4.820 24,800 -0.06(-1.23%)
Jun 17, 2004 4.830 4.890 4.750 4.880 14,600 +0.03(+0.62%)
Jun 16, 2004 5.000 5.000 4.820 4.850 15,700 -0.10(-2.02%)
Jun 15, 2004 5.150 5.180 4.870 4.950 21,200 -0.10(-1.98%)
Jun 14, 2004 5.100 5.100 4.910 5.050 14,700 +0.00(+0.00%)
Jun 10, 2004 4.930 5.050 4.910 5.050 19,300 +0.07(+1.41%)
Jun 09, 2004 5.230 5.240 4.910 4.980 14,800 -0.13(-2.54%)
Jun 08, 2004 5.100 5.130 5.000 5.110 7,500 +0.01(+0.20%)
Jun 07, 2004 4.880 5.100 4.880 5.100 14,400 +0.12(+2.41%)
Jun 04, 2004 4.980 5.000 4.880 4.980 10,600 +0.10(+2.05%)
Jun 03, 2004 4.900 5.005 4.880 4.880 33,900 -0.12(-2.40%)
Jun 02, 2004 5.050 5.100 4.990 5.000 27,300 -0.15(-2.91%)
Jun 01, 2004 4.850 5.150 4.750 5.150 18,000 +0.20(+4.04%)
May 28, 2004 4.770 4.950 4.700 4.950 13,100 +0.19(+3.99%)
May 27, 2004 5.060 5.060 4.740 4.760 10,800 -0.20(-4.03%)
May 26, 2004 4.925 4.960 4.925 4.960 2,500 +0.01(+0.20%)
May 25, 2004 5.000 5.000 4.720 4.950 8,100 +0.05(+1.02%)
May 24, 2004 4.850 4.990 4.740 4.900 4,200 +0.10(+2.08%)
May 21, 2004 4.960 5.090 4.800 4.800 22,600 -0.10(-2.04%)
May 20, 2004 4.980 5.040 4.640 4.900 45,000 +0.01(+0.20%)
May 19, 2004 5.110 5.110 4.850 4.890 9,500 -0.12(-2.40%)
May 18, 2004 4.900 5.080 4.900 5.010 8,300 +0.10(+2.04%)
May 17, 2004 4.860 4.950 4.860 4.910 15,200 +0.05(+1.03%)
May 14, 2004 4.900 5.000 4.860 4.860 16,200 -0.04(-0.82%)
May 13, 2004 5.050 5.100 4.900 4.900 7,200 -0.09(-1.80%)
May 12, 2004 5.000 5.110 4.860 4.990 13,900 -0.07(-1.38%)
May 11, 2004 4.800 5.110 4.800 5.060 217,800 +0.36(+7.66%)
May 10, 2004 4.600 4.890 4.550 4.700 5,200 +0.00(+0.00%)
May 07, 2004 4.620 4.800 4.560 4.700 15,400 +0.10(+2.17%)
May 06, 2004 4.810 4.810 4.600 4.600 36,600 -0.27(-5.54%)
May 05, 2004 4.820 5.000 4.800 4.870 13,900 +0.01(+0.21%)
May 04, 2004 4.900 5.030 4.820 4.860 19,500 -0.04(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.